Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-04-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $2.14 | $2.14 | 4,008,300 | — | — |
| 2023-12-28 | $2.33 | $2.33 | 6,152,700 | — | — |
| 2023-12-27 | $2.11 | $2.11 | 4,900,100 | — | — |
| 2023-12-26 | $1.97 | $1.97 | 2,676,400 | — | — |
| 2023-12-22 | $1.85 | $1.85 | 3,289,600 | — | — |
| 2023-12-21 | $1.74 | $1.74 | 1,015,800 | — | — |
| 2023-12-20 | $1.67 | $1.67 | 1,838,600 | — | — |
| 2023-12-19 | $1.78 | $1.78 | 2,195,300 | — | — |
| 2023-12-18 | $1.78 | $1.78 | 2,192,300 | — | — |
| 2023-12-15 | $1.92 | $1.92 | 2,703,000 | — | — |
| 2023-12-14 | $1.88 | $1.88 | 2,754,600 | — | — |
| 2023-12-13 | $1.84 | $1.84 | 2,184,900 | — | — |
| 2023-12-12 | $1.67 | $1.67 | 1,618,600 | — | — |
| 2023-12-11 | $1.79 | $1.79 | 1,700,000 | — | — |
| 2023-12-08 | $1.74 | $1.74 | 1,669,300 | — | — |
| 2023-12-07 | $1.64 | $1.64 | 1,371,600 | — | — |
| 2023-12-06 | $1.68 | $1.68 | 1,104,800 | — | — |
| 2023-12-05 | $1.71 | $1.71 | 1,687,300 | — | — |
| 2023-12-04 | $1.78 | $1.78 | 1,503,600 | — | — |
| 2023-12-01 | $1.80 | $1.80 | 2,483,300 | — | — |
| 2023-11-30 | $1.70 | $1.70 | 2,380,700 | — | — |
| 2023-11-29 | $1.82 | $1.82 | 2,916,800 | — | — |
| 2023-11-28 | $1.89 | $1.89 | 1,347,000 | — | — |
| 2023-11-27 | $1.89 | $1.89 | 1,597,500 | — | — |
| 2023-11-24 | $1.86 | $1.86 | 1,152,400 | — | — |
| 2023-11-22 | $1.77 | $1.77 | 1,096,400 | — | — |
| 2023-11-21 | $1.74 | $1.74 | 1,548,300 | — | — |
| 2023-11-20 | $1.83 | $1.83 | 2,611,000 | — | — |
| 2023-11-17 | $1.80 | $1.80 | 1,725,900 | — | — |
| 2023-11-16 | $1.79 | $1.79 | 2,599,500 | — | — |
| 2023-11-15 | $1.93 | $1.93 | 4,788,200 | — | — |
| 2023-11-14 | $1.88 | $1.88 | 3,201,700 | — | — |
| 2023-11-13 | $1.78 | $1.78 | 3,849,400 | — | — |
| 2023-11-10 | $1.56 | $1.56 | 1,455,300 | — | — |
| 2023-11-09 | $1.54 | $1.54 | 1,931,700 | — | — |
| 2023-11-08 | $1.49 | $1.49 | 2,563,500 | — | — |
| 2023-11-07 | $1.56 | $1.56 | 4,318,600 | — | — |
| 2023-11-06 | $1.47 | $1.47 | 4,104,100 | — | — |
| 2023-11-03 | $1.44 | $1.44 | 2,091,000 | — | — |
| 2023-11-02 | $1.31 | $1.31 | 2,247,000 | — | — |
| 2023-11-01 | $1.19 | $1.19 | 1,046,000 | — | — |
| 2023-10-31 | $1.27 | $1.27 | 1,170,600 | — | — |
| 2023-10-30 | $1.22 | $1.22 | 1,016,800 | — | — |
| 2023-10-27 | $1.25 | $1.25 | 696,100 | — | — |
| 2023-10-26 | $1.27 | $1.27 | 937,000 | — | — |
| 2023-10-25 | $1.28 | $1.28 | 948,400 | — | — |
| 2023-10-24 | $1.33 | $1.33 | 1,114,200 | — | — |
| 2023-10-23 | $1.32 | $1.32 | 1,472,500 | — | — |
| 2023-10-20 | $1.30 | $1.30 | 1,087,400 | — | — |
| 2023-10-19 | $1.35 | $1.35 | 1,063,300 | — | — |
| 2023-10-18 | $1.36 | $1.36 | 805,500 | — | — |
| 2023-10-17 | $1.44 | $1.44 | 1,627,600 | — | — |
| 2023-10-16 | $1.34 | $1.34 | 1,051,500 | — | — |
| 2023-10-13 | $1.31 | $1.31 | 1,040,000 | — | — |
| 2023-10-12 | $1.36 | $1.36 | 927,400 | — | — |
| 2023-10-11 | $1.40 | $1.40 | 1,164,100 | — | — |
| 2023-10-10 | $1.46 | $1.46 | 1,610,300 | — | — |
| 2023-10-09 | $1.54 | $1.54 | 1,541,400 | — | — |
| 2023-10-06 | $1.47 | $1.47 | 1,124,800 | — | — |
| 2023-10-05 | $1.43 | $1.43 | 1,202,000 | — | — |
| 2023-10-04 | $1.43 | $1.43 | 1,798,900 | — | — |
| 2023-10-03 | $1.36 | $1.36 | 1,263,000 | — | — |
| 2023-10-02 | $1.40 | $1.40 | 2,727,500 | — | — |
| 2023-09-29 | $1.51 | $1.51 | 2,223,300 | — | — |
| 2023-09-28 | $1.43 | $1.43 | 2,605,900 | — | — |
| 2023-09-27 | $1.47 | $1.47 | 5,244,600 | — | — |
| 2023-09-26 | $1.28 | $1.28 | 1,390,200 | — | — |
| 2023-09-25 | $1.35 | $1.35 | 2,136,600 | — | — |
| 2023-09-22 | $1.42 | $1.42 | 1,701,400 | — | — |
| 2023-09-21 | $1.48 | $1.48 | 1,891,800 | — | — |
| 2023-09-20 | $1.59 | $1.59 | 1,075,500 | — | — |
| 2023-09-19 | $1.60 | $1.60 | 1,163,800 | — | — |
| 2023-09-18 | $1.63 | $1.63 | 1,610,900 | — | — |
| 2023-09-15 | $1.66 | $1.66 | 4,781,200 | — | — |
| 2023-09-14 | $1.61 | $1.61 | 1,668,400 | — | — |
| 2023-09-13 | $1.60 | $1.60 | 2,586,300 | — | — |
| 2023-09-12 | $1.71 | $1.71 | 2,408,900 | — | — |
| 2023-09-11 | $1.73 | $1.73 | 2,683,300 | — | — |
| 2023-09-08 | $1.69 | $1.69 | 2,676,100 | — | — |
| 2023-09-07 | $1.59 | $1.59 | 2,196,100 | — | — |
| 2023-09-06 | $1.69 | $1.69 | 1,892,900 | — | — |
| 2023-09-05 | $1.71 | $1.71 | 4,241,100 | — | — |
| 2023-09-01 | $1.72 | $1.72 | 3,762,100 | — | — |
| 2023-08-31 | $1.64 | $1.64 | 3,502,000 | — | — |
| 2023-08-30 | $1.74 | $1.74 | 7,073,100 | — | — |
| 2023-08-29 | $1.61 | $1.61 | 9,258,100 | — | — |
| 2023-08-28 | $1.37 | $1.37 | 1,273,900 | — | — |
| 2023-08-25 | $1.31 | $1.31 | 1,888,400 | — | — |
| 2023-08-24 | $1.30 | $1.30 | 2,306,300 | — | — |
| 2023-08-23 | $1.39 | $1.39 | 2,157,500 | — | — |
| 2023-08-22 | $1.34 | $1.34 | 1,914,200 | — | — |
| 2023-08-21 | $1.38 | $1.38 | 2,799,900 | — | — |
| 2023-08-18 | $1.42 | $1.42 | 2,651,600 | — | — |
| 2023-08-17 | $1.42 | $1.42 | 3,028,600 | — | — |
| 2023-08-16 | $1.53 | $1.53 | 2,384,200 | — | — |
| 2023-08-15 | $1.61 | $1.61 | 1,858,100 | — | — |
| 2023-08-14 | $1.76 | $1.76 | 1,736,100 | — | — |
| 2023-08-11 | $1.70 | $1.70 | 3,294,600 | — | — |
| 2023-08-10 | $1.57 | $1.57 | 2,094,900 | — | — |
| 2023-08-09 | $1.59 | $1.59 | 4,074,800 | — | — |
| 2023-08-08 | $1.77 | $1.77 | 3,029,400 | — | — |
| 2023-08-07 | $1.83 | $1.83 | 4,148,400 | — | — |
| 2023-08-04 | $2.01 | $2.01 | 2,239,000 | — | — |
| 2023-08-03 | $2.01 | $2.01 | 2,031,000 | — | — |
| 2023-08-02 | $1.98 | $1.98 | 2,594,900 | — | — |
| 2023-08-01 | $2.12 | $2.12 | 6,999,900 | — | — |
| 2023-07-31 | $2.01 | $2.01 | 3,789,700 | — | — |
| 2023-07-28 | $1.87 | $1.87 | 2,724,200 | — | — |
| 2023-07-27 | $1.75 | $1.75 | 3,881,200 | — | — |
| 2023-07-26 | $1.93 | $1.93 | 2,658,100 | — | — |
| 2023-07-25 | $1.87 | $1.87 | 2,421,900 | — | — |
| 2023-07-24 | $1.91 | $1.91 | 2,993,800 | — | — |
| 2023-07-21 | $1.96 | $1.96 | 3,081,000 | — | — |
| 2023-07-20 | $1.89 | $1.89 | 7,472,300 | — | — |
| 2023-07-19 | $2.07 | $2.07 | 6,020,700 | — | — |
| 2023-07-18 | $2.04 | $2.04 | 3,080,100 | — | — |
| 2023-07-17 | $2.03 | $2.03 | 2,828,100 | — | — |
| 2023-07-14 | $2.03 | $2.03 | 4,338,800 | — | — |
| 2023-07-13 | $2.11 | $2.11 | 4,565,000 | — | — |
| 2023-07-12 | $2.10 | $2.10 | 4,409,600 | — | — |
| 2023-07-11 | $2.07 | $2.07 | 5,100,100 | — | — |
| 2023-07-10 | $2.09 | $2.09 | 3,864,600 | — | — |
| 2023-07-07 | $2.11 | $2.11 | 4,492,700 | — | — |
| 2023-07-06 | $2.08 | $2.08 | 5,894,300 | — | — |
| 2023-07-05 | $2.28 | $2.28 | 2,921,900 | — | — |
| 2023-07-03 | $2.39 | $2.39 | 3,630,100 | — | — |
| 2023-06-30 | $2.35 | $2.35 | 4,166,300 | — | — |
| 2023-06-29 | $2.45 | $2.45 | 9,942,900 | — | — |
| 2023-06-28 | $2.30 | $2.30 | 4,308,500 | — | — |
| 2023-06-27 | $2.38 | $2.38 | 3,943,900 | — | — |
| 2023-06-26 | $2.28 | $2.28 | 4,982,600 | — | — |
| 2023-06-23 | $2.34 | $2.34 | 10,400,200 | — | — |
| 2023-06-22 | $2.39 | $2.39 | 6,524,100 | — | — |
| 2023-06-21 | $2.40 | $2.40 | 5,876,300 | — | — |
| 2023-06-20 | $2.59 | $2.59 | 9,216,800 | — | — |
| 2023-06-16 | $2.51 | $2.51 | 8,809,100 | — | — |
| 2023-06-15 | $2.56 | $2.56 | 15,028,100 | — | — |
| 2023-06-14 | $2.29 | $2.29 | 6,067,500 | — | — |
| 2023-06-13 | $2.30 | $2.30 | 11,543,900 | — | — |
| 2023-06-12 | $2.04 | $2.04 | 2,703,800 | — | — |
| 2023-06-09 | $2.04 | $2.04 | 7,329,700 | — | — |
| 2023-06-08 | $2.11 | $2.11 | 3,132,900 | — | — |
| 2023-06-07 | $2.07 | $2.07 | 3,829,900 | — | — |
| 2023-06-06 | $2.15 | $2.15 | 4,997,100 | — | — |
| 2023-06-05 | $2.00 | $2.00 | 2,602,200 | — | — |
| 2023-06-02 | $2.02 | $2.02 | 4,745,300 | — | — |
| 2023-06-01 | $2.09 | $2.09 | 5,015,500 | — | — |
| 2023-05-31 | $2.21 | $2.21 | 6,045,800 | — | — |
| 2023-05-30 | $2.13 | $2.13 | 14,997,400 | — | — |
| 2023-05-26 | $2.35 | $2.35 | 7,350,100 | — | — |
| 2023-05-25 | $2.40 | $2.40 | 10,361,700 | — | — |
| 2023-05-24 | $2.40 | $2.40 | 5,927,700 | — | — |
| 2023-05-23 | $2.44 | $2.44 | 7,589,700 | — | — |
| 2023-05-22 | $2.41 | $2.41 | 6,769,500 | — | — |
| 2023-05-19 | $2.21 | $2.21 | 6,303,100 | — | — |
| 2023-05-18 | $2.42 | $2.42 | 10,260,600 | — | — |
| 2023-05-17 | $2.40 | $2.40 | 8,027,500 | — | — |
| 2023-05-16 | $2.41 | $2.41 | 4,744,300 | — | — |
| 2023-05-15 | $2.53 | $2.53 | 11,033,500 | — | — |
| 2023-05-12 | $2.38 | $2.38 | 4,915,800 | — | — |
| 2023-05-11 | $2.51 | $2.51 | 3,172,600 | — | — |
| 2023-05-10 | $2.55 | $2.55 | 9,461,600 | — | — |
| 2023-05-09 | $2.97 | $2.97 | 11,904,500 | — | — |
| 2023-05-08 | $2.79 | $2.79 | 4,050,500 | — | — |
| 2023-05-05 | $2.74 | $2.74 | 5,061,100 | — | — |
| 2023-05-04 | $2.53 | $2.53 | 4,201,300 | — | — |
| 2023-05-03 | $2.60 | $2.60 | 3,207,300 | — | — |
| 2023-05-02 | $2.59 | $2.59 | 5,047,200 | — | — |
| 2023-05-01 | $2.94 | $2.94 | 5,276,000 | — | — |
| 2023-04-28 | $2.90 | $2.90 | 5,156,100 | — | — |
| 2023-04-27 | $2.82 | $2.82 | 6,250,600 | — | — |
| 2023-04-26 | $2.87 | $2.87 | 10,268,000 | — | — |
| 2023-04-25 | $2.42 | $2.42 | 4,261,900 | — | — |
| 2023-04-24 | $2.51 | $2.51 | 7,117,600 | — | — |
| 2023-04-21 | $2.81 | $2.81 | 5,466,700 | — | — |
| 2023-04-20 | $2.91 | $2.91 | 10,011,800 | — | — |
| 2023-04-19 | $3.12 | $3.12 | 8,867,800 | — | — |
| 2023-04-18 | $3.41 | $3.41 | 11,857,900 | — | — |
| 2023-04-17 | $3.57 | $3.57 | 19,138,200 | — | — |
| 2023-04-14 | $3.21 | $3.21 | 25,903,900 | — | — |
| 2023-04-13 | $2.79 | $2.79 | 9,293,000 | — | — |
| 2023-04-12 | $3.08 | $3.08 | 16,198,900 | — | — |
| 2023-04-11 | $2.80 | $2.80 | 16,998,600 | — | — |
| 2023-04-10 | $2.81 | $2.81 | 13,306,900 | — | — |
| 2023-04-06 | $2.51 | $2.51 | 22,597,600 | — | — |
| 2023-04-05 | $2.20 | $2.20 | 12,782,700 | — | — |
| 2023-04-04 | $2.68 | $2.68 | 21,414,600 | — | — |
| 2023-04-03 | $3.13 | $3.13 | 38,496,200 | — | — |
| 2023-03-31 | $2.44 | $2.44 | 30,196,900 | — | — |
| 2023-03-30 | $1.98 | $1.98 | 6,436,400 | — | — |
| 2023-03-29 | $2.02 | $2.02 | 4,941,800 | — | — |
| 2023-03-28 | $1.88 | $1.88 | 2,374,500 | — | — |
| 2023-03-27 | $1.96 | $1.96 | 4,400,100 | — | — |
| 2023-03-24 | $1.88 | $1.88 | 6,068,400 | — | — |
| 2023-03-23 | $1.93 | $1.93 | 8,430,300 | — | — |
| 2023-03-22 | $1.84 | $1.84 | 10,246,900 | — | — |
| 2023-03-21 | $1.87 | $1.87 | 16,962,900 | — | — |
| 2023-03-20 | $1.51 | $1.51 | 2,768,000 | — | — |
| 2023-03-17 | $1.77 | $1.77 | 5,968,700 | — | — |
| 2023-03-16 | $1.64 | $1.64 | 2,727,700 | — | — |
| 2023-03-15 | $1.78 | $1.78 | 3,264,000 | — | — |
| 2023-03-14 | $1.87 | $1.87 | 5,644,600 | — | — |
| 2023-03-13 | $2.28 | $2.28 | 5,763,300 | — | — |
| 2023-03-10 | $2.17 | $2.17 | 3,617,800 | — | — |
| 2023-03-09 | $2.20 | $2.20 | 5,684,800 | — | — |
| 2023-03-08 | $2.55 | $2.55 | 6,609,300 | — | — |
| 2023-03-07 | $3.02 | $3.02 | 6,706,600 | — | — |
| 2023-03-06 | $3.18 | $3.18 | 12,319,900 | — | — |
| 2023-03-03 | $3.18 | $3.18 | 15,851,200 | — | — |
| 2023-03-02 | $2.84 | $2.84 | 4,567,400 | — | — |
| 2023-03-01 | $2.61 | $2.61 | 2,110,200 | — | — |
| 2023-02-28 | $2.94 | $2.94 | 1,687,800 | — | — |
| 2023-02-27 | $3.14 | $3.14 | 2,996,300 | — | — |
| 2023-02-24 | $3.15 | $3.15 | 1,728,200 | — | — |
| 2023-02-23 | $3.42 | $3.42 | 3,740,500 | — | — |
| 2023-02-22 | $3.43 | $3.43 | 2,237,200 | — | — |
| 2023-02-21 | $3.48 | $3.48 | 2,743,900 | — | — |
| 2023-02-17 | $3.91 | $3.91 | 3,960,600 | — | — |
| 2023-02-16 | $3.98 | $3.98 | 6,994,900 | — | — |
| 2023-02-15 | $4.24 | $4.24 | 7,910,400 | — | — |
| 2023-02-14 | $4.14 | $4.14 | 9,340,600 | — | — |
| 2023-02-13 | $3.92 | $3.92 | 8,214,500 | — | — |
| 2023-02-10 | $4.82 | $4.82 | 6,423,300 | — | — |
| 2023-02-09 | $4.83 | $4.83 | 8,624,600 | — | — |
| 2023-02-08 | $5.44 | $5.44 | 16,041,900 | — | — |
| 2023-02-07 | $4.92 | $4.92 | 12,409,800 | — | — |
| 2023-02-06 | $6.11 | $6.11 | 34,829,400 | — | — |
| 2023-02-03 | $5.19 | $5.19 | 55,029,800 | — | — |
| 2023-02-02 | $3.60 | $3.60 | 5,391,400 | — | — |
| 2023-02-01 | $3.43 | $3.43 | 6,833,400 | — | — |
| 2023-01-31 | $3.27 | $3.27 | 25,729,700 | — | — |
| 2023-01-30 | $3.98 | $3.98 | 60,434,100 | — | — |
| 2023-01-27 | $2.42 | $2.42 | 7,409,900 | — | — |
| 2023-01-26 | $2.27 | $2.27 | 3,399,800 | — | — |
| 2023-01-25 | $2.36 | $2.36 | 5,310,500 | — | — |
| 2023-01-24 | $2.05 | $2.05 | 2,900,600 | — | — |
| 2023-01-23 | $1.93 | $1.93 | 848,500 | — | — |
| 2023-01-20 | $1.95 | $1.95 | 1,439,400 | — | — |
| 2023-01-19 | $1.87 | $1.87 | 795,900 | — | — |
| 2023-01-18 | $1.93 | $1.93 | 2,143,900 | — | — |
| 2023-01-17 | $1.86 | $1.86 | 4,249,800 | — | — |
| 2023-01-13 | $2.39 | $2.39 | 10,814,400 | — | — |
| 2023-01-12 | $3.05 | $3.05 | 112,679,500 | — | — |
| 2023-01-11 | $0.85 | $0.85 | 78,200 | — | — |
| 2023-01-10 | $0.78 | $0.78 | 68,300 | — | — |
| 2023-01-09 | $0.76 | $0.76 | 65,000 | — | — |
| 2023-01-06 | $0.76 | $0.76 | 37,300 | — | — |
| 2023-01-05 | $0.76 | $0.76 | 27,400 | — | — |
| 2023-01-04 | $0.76 | $0.76 | 58,500 | — | — |
| 2023-01-03 | $0.73 | $0.73 | 68,500 | — | — |